Cboe US - Delayed Quote • USD
JPMorgan Core Plus Bond ETF (JCPB)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 45.41 | 45.45 | 45.38 | 45.40 | 45.40 | 379,100 |
Apr 25, 2024 | 45.25 | 45.32 | 45.19 | 45.31 | 45.31 | 246,700 |
Apr 24, 2024 | 45.48 | 45.48 | 45.38 | 45.47 | 45.47 | 401,600 |
Apr 23, 2024 | 45.47 | 45.65 | 45.40 | 45.56 | 45.56 | 302,100 |
Apr 22, 2024 | 45.42 | 45.49 | 45.40 | 45.48 | 45.48 | 331,000 |
Apr 19, 2024 | 45.50 | 45.50 | 45.37 | 45.43 | 45.43 | 239,400 |
Apr 18, 2024 | 45.52 | 45.52 | 45.33 | 45.37 | 45.37 | 240,200 |
Apr 17, 2024 | 45.43 | 45.51 | 45.35 | 45.51 | 45.51 | 214,300 |
Apr 16, 2024 | 45.27 | 45.32 | 45.19 | 45.27 | 45.27 | 285,400 |
Apr 15, 2024 | 45.56 | 45.56 | 45.35 | 45.43 | 45.43 | 511,200 |
Apr 12, 2024 | 45.73 | 45.77 | 45.69 | 45.69 | 45.69 | 211,000 |
Apr 11, 2024 | 45.68 | 45.70 | 45.51 | 45.56 | 45.56 | 280,400 |
Apr 10, 2024 | 45.85 | 45.85 | 45.58 | 45.62 | 45.62 | 294,700 |
Apr 9, 2024 | 46.09 | 46.17 | 46.07 | 46.14 | 46.14 | 316,400 |
Apr 8, 2024 | 45.95 | 46.01 | 45.91 | 45.97 | 45.97 | 714,200 |
Apr 5, 2024 | 46.05 | 46.14 | 46.02 | 46.02 | 46.02 | 258,600 |
Apr 4, 2024 | 46.25 | 46.25 | 46.12 | 46.22 | 46.22 | 424,600 |
Apr 3, 2024 | 45.96 | 46.13 | 45.91 | 46.13 | 46.13 | 248,700 |
Apr 2, 2024 | 45.99 | 46.10 | 45.94 | 46.10 | 46.10 | 283,100 |
Apr 1, 2024 | 46.35 | 46.35 | 46.11 | 46.15 | 46.15 | 325,800 |
Mar 28, 2024 | 46.65 | 46.71 | 46.59 | 46.65 | 46.65 | 420,800 |
Mar 27, 2024 | 46.64 | 46.70 | 46.55 | 46.67 | 46.67 | 183,900 |
Mar 26, 2024 | 46.54 | 46.57 | 46.45 | 46.56 | 46.56 | 1,124,100 |
Mar 25, 2024 | 46.53 | 46.53 | 46.47 | 46.50 | 46.50 | 263,300 |
Mar 22, 2024 | 46.58 | 46.61 | 46.54 | 46.57 | 46.57 | 540,500 |
Mar 21, 2024 | 46.47 | 46.50 | 46.37 | 46.43 | 46.43 | 743,500 |
Mar 20, 2024 | 46.34 | 46.42 | 46.26 | 46.38 | 46.38 | 337,800 |
Mar 19, 2024 | 46.27 | 46.34 | 46.23 | 46.30 | 46.30 | 289,300 |
Mar 18, 2024 | 46.22 | 46.23 | 46.15 | 46.18 | 46.18 | 257,100 |
Mar 15, 2024 | 46.24 | 46.26 | 46.17 | 46.23 | 46.23 | 233,500 |
Mar 14, 2024 | 46.40 | 46.40 | 46.23 | 46.24 | 46.24 | 1,066,200 |
Mar 13, 2024 | 46.56 | 46.58 | 46.51 | 46.54 | 46.54 | 369,900 |
Mar 12, 2024 | 46.62 | 46.62 | 46.53 | 46.58 | 46.58 | 327,100 |
Mar 11, 2024 | 46.72 | 46.74 | 46.66 | 46.66 | 46.66 | 387,000 |
Mar 8, 2024 | 46.75 | 47.01 | 46.69 | 46.73 | 46.73 | 292,300 |
Mar 7, 2024 | 46.68 | 46.70 | 46.58 | 46.64 | 46.64 | 1,186,200 |
Mar 6, 2024 | 46.58 | 46.67 | 46.54 | 46.61 | 46.61 | 275,700 |
Mar 5, 2024 | 46.47 | 46.57 | 46.41 | 46.50 | 46.50 | 300,600 |
Mar 4, 2024 | 46.31 | 46.31 | 46.23 | 46.27 | 46.27 | 295,900 |
Mar 1, 2024 | 46.25 | 46.36 | 46.03 | 46.34 | 46.34 | 252,100 |
Feb 29, 2024 | 46.32 | 46.40 | 46.29 | 46.34 | 46.34 | 305,600 |
Feb 28, 2024 | 46.20 | 46.26 | 46.16 | 46.24 | 46.24 | 481,800 |
Feb 27, 2024 | 46.24 | 46.25 | 46.15 | 46.15 | 46.15 | 258,000 |
Feb 26, 2024 | 46.32 | 46.32 | 46.17 | 46.24 | 46.24 | 282,900 |
Feb 23, 2024 | 46.17 | 46.34 | 46.15 | 46.31 | 46.31 | 420,400 |
Feb 22, 2024 | 46.14 | 46.18 | 46.06 | 46.12 | 46.12 | 289,300 |
Feb 21, 2024 | 46.27 | 46.28 | 46.08 | 46.09 | 46.09 | 405,100 |
Feb 20, 2024 | 46.24 | 46.29 | 46.20 | 46.22 | 46.22 | 351,700 |
Feb 16, 2024 | 46.10 | 46.18 | 46.06 | 46.17 | 46.17 | 465,700 |
Feb 15, 2024 | 46.34 | 46.37 | 46.22 | 46.27 | 46.27 | 974,300 |
Feb 14, 2024 | 46.07 | 46.24 | 46.04 | 46.19 | 46.19 | 905,000 |
Feb 13, 2024 | 46.16 | 46.17 | 45.98 | 46.00 | 46.00 | 442,600 |
Feb 12, 2024 | 46.46 | 46.76 | 46.37 | 46.40 | 46.40 | 380,600 |
Feb 9, 2024 | 46.41 | 46.42 | 46.35 | 46.40 | 46.40 | 580,300 |
Feb 8, 2024 | 46.46 | 46.48 | 46.39 | 46.43 | 46.43 | 1,117,100 |
Feb 7, 2024 | 46.55 | 46.67 | 46.51 | 46.54 | 46.54 | 539,000 |
Feb 6, 2024 | 46.46 | 46.64 | 46.42 | 46.59 | 46.59 | 260,900 |
Feb 5, 2024 | 46.50 | 46.51 | 46.35 | 46.38 | 46.38 | 401,000 |
Feb 2, 2024 | 46.80 | 46.83 | 46.65 | 46.74 | 46.74 | 440,600 |
Feb 1, 2024 | 0.20 Dividend | |||||
Feb 1, 2024 | 47.10 | 47.27 | 47.04 | 47.18 | 47.18 | 316,500 |
Jan 31, 2024 | 47.06 | 47.21 | 46.98 | 47.13 | 46.93 | 414,300 |
Jan 30, 2024 | 46.90 | 46.90 | 46.73 | 46.90 | 46.70 | 450,800 |
Jan 29, 2024 | 46.74 | 46.86 | 46.69 | 46.85 | 46.65 | 231,800 |
Jan 26, 2024 | 46.70 | 46.70 | 46.56 | 46.63 | 46.43 | 424,400 |
Jan 25, 2024 | 46.60 | 46.66 | 46.55 | 46.63 | 46.43 | 516,400 |
Jan 24, 2024 | 46.70 | 46.70 | 46.43 | 46.44 | 46.24 | 433,700 |
Jan 23, 2024 | 46.51 | 46.56 | 46.46 | 46.55 | 46.35 | 516,900 |
Jan 22, 2024 | 46.68 | 46.73 | 46.58 | 46.63 | 46.43 | 278,800 |
Jan 19, 2024 | 46.50 | 46.52 | 46.38 | 46.51 | 46.32 | 453,900 |
Jan 18, 2024 | 46.60 | 46.61 | 46.44 | 46.49 | 46.29 | 698,800 |
Jan 17, 2024 | 46.61 | 46.65 | 46.50 | 46.58 | 46.38 | 617,800 |
Jan 16, 2024 | 46.88 | 46.90 | 46.59 | 46.71 | 46.51 | 636,300 |
Jan 12, 2024 | 47.03 | 47.12 | 46.94 | 47.02 | 46.82 | 374,600 |
Jan 11, 2024 | 46.77 | 46.94 | 46.70 | 46.90 | 46.70 | 585,800 |
Jan 10, 2024 | 46.81 | 46.92 | 46.71 | 46.73 | 46.53 | 293,200 |
Jan 9, 2024 | 46.72 | 46.78 | 46.70 | 46.72 | 46.52 | 260,600 |
Jan 8, 2024 | 46.63 | 46.84 | 46.59 | 46.77 | 46.57 | 195,200 |
Jan 5, 2024 | 46.56 | 46.81 | 46.48 | 46.59 | 46.39 | 288,700 |
Jan 4, 2024 | 46.71 | 46.75 | 46.65 | 46.68 | 46.48 | 237,500 |
Jan 3, 2024 | 46.70 | 46.93 | 46.65 | 46.92 | 46.72 | 252,200 |
Jan 2, 2024 | 46.90 | 46.96 | 46.85 | 46.89 | 46.69 | 286,800 |
Dec 29, 2023 | 47.10 | 47.19 | 47.03 | 47.08 | 46.89 | 249,800 |
Dec 28, 2023 | 0.18 Dividend | |||||
Dec 28, 2023 | 47.30 | 47.30 | 47.12 | 47.18 | 46.98 | 439,600 |
Dec 27, 2023 | 47.35 | 47.47 | 47.29 | 47.47 | 47.09 | 206,000 |
Dec 26, 2023 | 47.13 | 47.20 | 47.10 | 47.17 | 46.79 | 994,600 |
Dec 22, 2023 | 47.26 | 47.26 | 47.05 | 47.10 | 46.72 | 320,900 |
Dec 21, 2023 | 47.31 | 47.31 | 47.09 | 47.14 | 46.76 | 543,900 |
Dec 20, 2023 | 47.14 | 47.20 | 47.03 | 47.18 | 46.80 | 295,100 |
Dec 19, 2023 | 46.99 | 47.06 | 46.95 | 47.00 | 46.62 | 832,400 |
Dec 18, 2023 | 46.95 | 46.96 | 46.88 | 46.94 | 46.57 | 626,700 |
Dec 15, 2023 | 47.06 | 47.11 | 46.94 | 47.02 | 46.64 | 543,800 |
Dec 14, 2023 | 46.99 | 47.13 | 46.88 | 47.07 | 46.69 | 385,900 |
Dec 13, 2023 | 46.23 | 46.65 | 46.01 | 46.62 | 46.25 | 716,300 |
Dec 12, 2023 | 45.93 | 46.07 | 45.90 | 46.04 | 45.67 | 272,800 |
Dec 11, 2023 | 45.91 | 45.97 | 45.81 | 45.95 | 45.58 | 327,700 |
Dec 8, 2023 | 45.98 | 46.02 | 45.85 | 45.95 | 45.58 | 208,300 |
Dec 7, 2023 | 46.13 | 46.26 | 46.11 | 46.16 | 45.79 | 254,000 |
Dec 6, 2023 | 46.09 | 46.23 | 46.05 | 46.19 | 45.82 | 368,700 |
Dec 5, 2023 | 45.90 | 46.05 | 45.88 | 46.02 | 45.65 | 347,100 |
Dec 4, 2023 | 45.73 | 45.79 | 45.64 | 45.74 | 45.37 | 333,800 |
Dec 1, 2023 | 0.18 Dividend | |||||
Dec 1, 2023 | 45.48 | 45.89 | 45.47 | 45.84 | 45.47 | 275,700 |
Nov 30, 2023 | 45.70 | 45.72 | 45.62 | 45.68 | 45.13 | 243,900 |
Nov 29, 2023 | 45.74 | 45.84 | 45.70 | 45.83 | 45.29 | 349,400 |
Nov 28, 2023 | 45.35 | 45.57 | 45.32 | 45.57 | 45.02 | 236,500 |
Nov 27, 2023 | 45.23 | 45.36 | 45.17 | 45.35 | 44.81 | 270,600 |
Nov 24, 2023 | 45.17 | 45.17 | 45.09 | 45.10 | 44.57 | 44,800 |
Nov 22, 2023 | 45.32 | 45.37 | 45.19 | 45.29 | 44.75 | 254,200 |
Nov 21, 2023 | 45.26 | 45.31 | 45.17 | 45.25 | 44.71 | 391,500 |
Nov 20, 2023 | 45.11 | 45.22 | 45.06 | 45.21 | 44.67 | 408,600 |
Nov 17, 2023 | 45.16 | 45.18 | 45.04 | 45.13 | 44.59 | 392,300 |
Nov 16, 2023 | 45.04 | 45.14 | 45.00 | 45.09 | 44.55 | 305,600 |
Nov 15, 2023 | 44.87 | 45.03 | 44.77 | 44.81 | 44.27 | 331,600 |
Nov 14, 2023 | 44.96 | 45.07 | 44.94 | 45.03 | 44.49 | 275,500 |
Nov 13, 2023 | 44.35 | 44.46 | 44.30 | 44.40 | 43.87 | 2,372,800 |
Nov 10, 2023 | 44.64 | 44.64 | 44.48 | 44.56 | 44.03 | 182,100 |
Nov 9, 2023 | 44.78 | 44.78 | 44.41 | 44.45 | 43.92 | 290,400 |
Nov 8, 2023 | 44.69 | 44.84 | 44.66 | 44.79 | 44.25 | 395,400 |
Nov 7, 2023 | 44.53 | 44.73 | 44.52 | 44.63 | 44.10 | 500,200 |
Nov 6, 2023 | 44.59 | 44.59 | 44.40 | 44.43 | 43.90 | 381,700 |
Nov 3, 2023 | 44.80 | 44.85 | 44.63 | 44.64 | 44.11 | 417,200 |
Nov 2, 2023 | 44.37 | 44.41 | 44.24 | 44.35 | 43.82 | 476,300 |
Nov 1, 2023 | 0.16 Dividend | |||||
Nov 1, 2023 | 43.77 | 44.08 | 43.74 | 44.08 | 43.55 | 1,209,900 |
Oct 31, 2023 | 43.90 | 43.93 | 43.81 | 43.81 | 43.12 | 343,700 |
Oct 30, 2023 | 43.97 | 43.97 | 43.73 | 43.85 | 43.16 | 212,600 |
Oct 27, 2023 | 43.92 | 43.93 | 43.82 | 43.93 | 43.24 | 609,200 |
Oct 26, 2023 | 43.71 | 44.00 | 43.70 | 43.98 | 43.29 | 153,200 |
Oct 25, 2023 | 43.80 | 43.81 | 43.59 | 43.64 | 42.96 | 300,500 |
Oct 24, 2023 | 43.85 | 43.98 | 43.78 | 43.98 | 43.29 | 354,400 |
Oct 23, 2023 | 43.49 | 43.86 | 43.47 | 43.82 | 43.13 | 501,500 |
Oct 20, 2023 | 43.59 | 43.69 | 43.58 | 43.61 | 42.93 | 311,600 |
Oct 19, 2023 | 43.60 | 43.72 | 43.47 | 43.49 | 42.81 | 261,600 |
Oct 18, 2023 | 43.79 | 43.82 | 43.63 | 43.69 | 43.01 | 277,500 |
Oct 17, 2023 | 43.88 | 43.96 | 43.80 | 43.86 | 43.17 | 156,800 |
Oct 16, 2023 | 44.24 | 44.27 | 44.15 | 44.20 | 43.51 | 222,500 |
Oct 13, 2023 | 44.44 | 44.44 | 44.34 | 44.40 | 43.70 | 1,396,300 |
Oct 12, 2023 | 44.47 | 44.50 | 44.15 | 44.17 | 43.48 | 7,299,100 |
Oct 11, 2023 | 44.52 | 44.60 | 44.43 | 44.58 | 43.88 | 166,600 |
Oct 10, 2023 | 44.34 | 44.46 | 44.25 | 44.38 | 43.69 | 256,700 |
Oct 9, 2023 | 44.23 | 44.41 | 44.19 | 44.40 | 43.70 | 65,600 |
Oct 6, 2023 | 43.84 | 44.04 | 43.81 | 43.97 | 43.28 | 359,500 |
Oct 5, 2023 | 44.14 | 44.17 | 44.08 | 44.15 | 43.46 | 125,000 |
Oct 4, 2023 | 44.00 | 44.13 | 43.93 | 44.13 | 43.44 | 1,073,800 |
Oct 3, 2023 | 44.12 | 44.17 | 43.83 | 43.86 | 43.17 | 106,000 |
Oct 2, 2023 | 0.19 Dividend | |||||
Oct 2, 2023 | 44.34 | 44.37 | 44.16 | 44.20 | 43.51 | 202,300 |
Sep 29, 2023 | 44.87 | 44.89 | 44.62 | 44.67 | 43.79 | 188,600 |
Sep 28, 2023 | 44.49 | 44.72 | 44.43 | 44.72 | 43.83 | 148,700 |
Sep 27, 2023 | 44.88 | 44.88 | 44.49 | 44.57 | 43.69 | 219,900 |
Sep 26, 2023 | 44.87 | 44.87 | 44.72 | 44.76 | 43.88 | 530,200 |
Sep 25, 2023 | 44.86 | 44.91 | 44.80 | 44.81 | 43.93 | 459,300 |
Sep 22, 2023 | 45.00 | 45.14 | 44.91 | 45.10 | 44.21 | 183,900 |
Sep 21, 2023 | 45.02 | 45.03 | 44.94 | 44.97 | 44.08 | 181,300 |
Sep 20, 2023 | 45.38 | 45.42 | 45.25 | 45.26 | 44.36 | 155,500 |
Sep 19, 2023 | 45.33 | 45.37 | 45.25 | 45.27 | 44.38 | 88,200 |
Sep 18, 2023 | 45.29 | 45.41 | 45.29 | 45.39 | 44.49 | 111,600 |
Sep 15, 2023 | 45.39 | 45.41 | 45.32 | 45.35 | 44.45 | 117,700 |
Sep 14, 2023 | 45.56 | 45.56 | 45.42 | 45.43 | 44.53 | 158,000 |
Sep 13, 2023 | 45.38 | 45.55 | 45.38 | 45.51 | 44.61 | 90,400 |
Sep 12, 2023 | 45.44 | 45.46 | 45.37 | 45.46 | 44.56 | 127,600 |
Sep 11, 2023 | 45.39 | 45.44 | 45.37 | 45.41 | 44.51 | 147,900 |
Sep 8, 2023 | 45.53 | 45.57 | 45.41 | 45.47 | 44.58 | 224,300 |
Sep 7, 2023 | 45.38 | 45.42 | 45.33 | 45.41 | 44.51 | 227,100 |
Sep 6, 2023 | 45.43 | 45.43 | 45.26 | 45.31 | 44.42 | 339,400 |
Sep 5, 2023 | 45.52 | 45.52 | 45.38 | 45.38 | 44.48 | 155,200 |
Sep 1, 2023 | 0.17 Dividend | |||||
Sep 1, 2023 | 45.85 | 45.88 | 45.58 | 45.63 | 44.73 | 76,100 |
Aug 31, 2023 | 46.00 | 46.08 | 45.95 | 46.03 | 44.95 | 126,900 |
Aug 30, 2023 | 45.97 | 46.00 | 45.91 | 45.92 | 44.84 | 176,700 |
Aug 29, 2023 | 45.57 | 45.95 | 45.57 | 45.94 | 44.86 | 591,400 |
Aug 28, 2023 | 45.65 | 45.65 | 45.50 | 45.63 | 44.56 | 102,600 |
Aug 25, 2023 | 45.52 | 45.63 | 45.41 | 45.55 | 44.48 | 141,500 |
Aug 24, 2023 | 45.60 | 45.69 | 45.56 | 45.56 | 44.49 | 202,400 |
Aug 23, 2023 | 45.50 | 45.66 | 45.48 | 45.65 | 44.58 | 270,200 |
Aug 22, 2023 | 45.21 | 45.28 | 45.17 | 45.28 | 44.21 | 334,000 |
Aug 21, 2023 | 45.28 | 45.28 | 45.18 | 45.23 | 44.17 | 464,300 |
Aug 18, 2023 | 45.39 | 45.50 | 45.35 | 45.43 | 44.36 | 311,800 |
Aug 17, 2023 | 45.42 | 45.42 | 45.27 | 45.34 | 44.28 | 254,900 |
Aug 16, 2023 | 45.52 | 45.62 | 45.39 | 45.42 | 44.35 | 294,200 |
Aug 15, 2023 | 45.56 | 45.66 | 45.51 | 45.56 | 44.49 | 218,000 |
Aug 14, 2023 | 45.63 | 45.73 | 45.54 | 45.60 | 44.53 | 327,800 |
Aug 11, 2023 | 45.70 | 45.82 | 45.67 | 45.71 | 44.64 | 122,500 |
Aug 10, 2023 | 46.11 | 46.18 | 45.79 | 45.84 | 44.76 | 512,300 |
Aug 9, 2023 | 46.08 | 46.14 | 46.06 | 46.12 | 45.03 | 111,400 |
Aug 8, 2023 | 46.06 | 46.14 | 46.02 | 46.06 | 44.98 | 588,300 |
Aug 7, 2023 | 45.88 | 45.94 | 45.85 | 45.88 | 44.80 | 308,300 |
Aug 4, 2023 | 45.73 | 45.95 | 45.72 | 45.93 | 44.85 | 160,500 |
Aug 3, 2023 | 45.71 | 45.71 | 45.58 | 45.61 | 44.54 | 487,100 |
Aug 2, 2023 | 45.89 | 45.90 | 45.76 | 45.87 | 44.79 | 634,600 |
Aug 1, 2023 | 0.17 Dividend | |||||
Aug 1, 2023 | 46.12 | 46.13 | 45.99 | 46.03 | 44.96 | 310,600 |
Jul 31, 2023 | 46.33 | 46.46 | 46.33 | 46.38 | 45.13 | 252,700 |
Jul 28, 2023 | 46.29 | 46.34 | 46.20 | 46.31 | 45.06 | 823,800 |
Jul 27, 2023 | 46.49 | 46.52 | 46.18 | 46.23 | 44.98 | 260,700 |
Jul 26, 2023 | 46.51 | 46.54 | 46.43 | 46.52 | 45.27 | 198,200 |
Jul 25, 2023 | 46.41 | 46.48 | 46.41 | 46.46 | 45.21 | 158,400 |
Jul 24, 2023 | 46.59 | 46.62 | 46.52 | 46.52 | 45.27 | 168,100 |
Jul 21, 2023 | 46.59 | 46.64 | 46.56 | 46.58 | 45.33 | 249,800 |
Jul 20, 2023 | 46.67 | 46.68 | 46.52 | 46.59 | 45.33 | 260,500 |
Jul 19, 2023 | 46.73 | 46.81 | 46.71 | 46.79 | 45.53 | 89,200 |
Jul 18, 2023 | 46.71 | 46.75 | 46.65 | 46.68 | 45.42 | 238,600 |
Jul 17, 2023 | 46.57 | 46.63 | 46.53 | 46.61 | 45.35 | 221,200 |
Jul 14, 2023 | 46.74 | 46.75 | 46.60 | 46.60 | 45.34 | 251,600 |
Jul 13, 2023 | 46.61 | 46.76 | 46.58 | 46.73 | 45.47 | 208,500 |
Jul 12, 2023 | 46.25 | 46.40 | 46.25 | 46.37 | 45.12 | 210,500 |
Jul 11, 2023 | 46.03 | 46.15 | 46.00 | 46.06 | 44.82 | 109,000 |
Jul 10, 2023 | 45.86 | 45.99 | 45.85 | 45.97 | 44.74 | 373,000 |
Jul 7, 2023 | 45.87 | 45.92 | 45.80 | 45.88 | 44.64 | 327,600 |
Jul 6, 2023 | 45.97 | 45.97 | 45.81 | 45.92 | 44.68 | 247,000 |
Jul 5, 2023 | 46.35 | 46.35 | 46.13 | 46.17 | 44.93 | 630,000 |
Jul 3, 2023 | 0.17 Dividend | |||||
Jul 3, 2023 | 46.45 | 46.53 | 46.35 | 46.38 | 45.12 | 814,000 |
Jun 30, 2023 | 46.50 | 46.61 | 46.45 | 46.58 | 45.16 | 260,000 |
Jun 29, 2023 | 46.64 | 46.64 | 46.45 | 46.48 | 45.06 | 217,900 |
Jun 28, 2023 | 46.71 | 46.79 | 46.64 | 46.75 | 45.33 | 680,500 |
Jun 27, 2023 | 46.71 | 46.78 | 46.64 | 46.69 | 45.27 | 119,300 |
Jun 26, 2023 | 46.73 | 46.75 | 46.69 | 46.74 | 45.32 | 316,200 |
Jun 23, 2023 | 46.71 | 46.71 | 46.57 | 46.63 | 45.20 | 141,000 |
Jun 22, 2023 | 46.63 | 46.66 | 46.54 | 46.58 | 45.16 | 94,100 |
Jun 21, 2023 | 46.64 | 46.75 | 46.57 | 46.74 | 45.32 | 126,900 |
Jun 20, 2023 | 46.70 | 46.79 | 46.67 | 46.71 | 45.28 | 143,200 |
Jun 16, 2023 | 46.62 | 46.72 | 46.56 | 46.66 | 45.24 | 197,500 |
Jun 15, 2023 | 46.63 | 46.73 | 46.58 | 46.66 | 45.24 | 171,600 |
Jun 14, 2023 | 46.48 | 46.54 | 46.34 | 46.47 | 45.05 | 177,000 |
Jun 13, 2023 | 46.90 | 46.90 | 46.42 | 46.48 | 45.06 | 202,000 |
Jun 12, 2023 | 46.60 | 46.63 | 46.46 | 46.63 | 45.21 | 258,400 |
Jun 9, 2023 | 46.56 | 46.62 | 46.53 | 46.59 | 45.17 | 90,400 |
Jun 8, 2023 | 46.46 | 46.63 | 46.44 | 46.61 | 45.19 | 204,800 |
Jun 7, 2023 | 46.66 | 46.72 | 46.45 | 46.47 | 45.06 | 146,800 |
Jun 6, 2023 | 46.64 | 46.76 | 46.55 | 46.69 | 45.27 | 188,400 |
Jun 5, 2023 | 46.54 | 46.74 | 46.51 | 46.63 | 45.21 | 356,100 |
Jun 2, 2023 | 46.84 | 46.86 | 46.67 | 46.69 | 45.27 | 259,800 |
Jun 1, 2023 | 0.17 Dividend | |||||
Jun 1, 2023 | 46.81 | 46.88 | 46.78 | 46.81 | 45.38 | 237,100 |
May 31, 2023 | 46.76 | 46.93 | 46.72 | 46.85 | 45.26 | 296,200 |
May 30, 2023 | 46.53 | 46.75 | 46.51 | 46.67 | 45.08 | 302,900 |
May 26, 2023 | 46.34 | 46.46 | 46.31 | 46.44 | 44.86 | 136,900 |
May 25, 2023 | 46.58 | 46.58 | 46.40 | 46.41 | 44.84 | 398,700 |
May 24, 2023 | 46.71 | 46.71 | 46.55 | 46.58 | 45.00 | 159,200 |
May 23, 2023 | 46.59 | 46.76 | 46.59 | 46.69 | 45.11 | 90,900 |
May 22, 2023 | 46.70 | 46.80 | 46.65 | 46.66 | 45.08 | 98,400 |
May 19, 2023 | 46.75 | 46.83 | 46.65 | 46.70 | 45.12 | 73,700 |
May 18, 2023 | 46.91 | 46.97 | 46.83 | 46.84 | 45.25 | 164,300 |
May 17, 2023 | 47.09 | 47.13 | 47.01 | 47.02 | 45.42 | 67,300 |
May 16, 2023 | 47.13 | 47.20 | 47.05 | 47.14 | 45.54 | 146,200 |
May 15, 2023 | 47.19 | 47.29 | 47.19 | 47.23 | 45.63 | 163,200 |
May 12, 2023 | 47.53 | 47.54 | 47.04 | 47.04 | 45.44 | 112,400 |
May 11, 2023 | 47.55 | 47.57 | 47.28 | 47.51 | 45.90 | 117,600 |
May 10, 2023 | 47.24 | 47.34 | 47.23 | 47.33 | 45.72 | 123,200 |
May 9, 2023 | 47.20 | 47.20 | 47.09 | 47.10 | 45.50 | 114,700 |
May 8, 2023 | 47.22 | 47.26 | 47.14 | 47.16 | 45.56 | 154,100 |
May 5, 2023 | 47.42 | 47.45 | 47.36 | 47.43 | 45.82 | 182,700 |
May 4, 2023 | 47.53 | 47.71 | 47.48 | 47.56 | 45.94 | 199,900 |
May 3, 2023 | 47.60 | 47.60 | 47.40 | 47.55 | 45.94 | 130,200 |
May 2, 2023 | 47.06 | 47.32 | 47.03 | 47.31 | 45.70 | 277,900 |
May 1, 2023 | 0.17 Dividend | |||||
May 1, 2023 | 47.28 | 47.36 | 46.99 | 47.02 | 45.42 | 442,800 |
Apr 28, 2023 | 47.47 | 47.54 | 47.41 | 47.53 | 45.75 | 227,400 |
Apr 27, 2023 | 47.38 | 47.38 | 47.20 | 47.32 | 45.55 | 213,100 |
Related Tickers
CQQQ Invesco China Technology ETF
33.98
+3.69%
CNXT VanEck ChiNext ETF
23.16
+3.27%
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
QLD ProShares Ultra QQQ
81.83
+3.11%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
EZA iShares MSCI South Africa ETF
40.04
+2.61%
SMH VanEck Semiconductor ETF
217.64
+2.56%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
TUR iShares MSCI Turkey ETF
39.67
+2.35%
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
PSI Invesco Semiconductors ETF
54.58
+2.15%
IYW iShares U.S. Technology ETF
130.95
+2.15%
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
SOXX iShares Semiconductor ETF
216.90
+2.11%
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
QTUM Defiance Quantum ETF
58.41
+1.83%
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
IOO iShares Global 100 ETF
88.61
+1.73%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
GXG Global X MSCI Colombia ETF
25.53
+1.71%
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
EWW iShares MSCI Mexico ETF
66.85
+1.60%
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
CNYA iShares MSCI China A ETF
26.38
+1.58%
EPU iShares MSCI Peru ETF
41.09
+1.56%
QQQ Invesco QQQ Trust
431.00
+1.54%
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
IXN iShares Global Tech ETF
71.80
+1.48%
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
OEF iShares S&P 100 ETF
241.56
+1.35%
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
XTL SPDR S&P Telecom ETF
69.05
+1.29%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
RTH VanEck Retail ETF
200.84
+1.13%
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
PBUS Invesco MSCI USA ETF
50.96
+1.09%
VV Vanguard Large Cap Index Fund
233.54
+1.09%
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%
PEXL Pacer US Export Leaders ETF
47.65
+1.08%
GAA Cambria Global Asset Allocation ETF
28.76
+1.08%